Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heico Corp (NY: HEI )

206.46 -0.36 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 2.177 2.447 2.177 2.442 1,812,004 +0.28(+13.16%)
Jun 27, 2002 2.015 2.186 2.015 2.158 449,556 +0.16(+7.93%)
Jun 26, 2002 2.045 2.045 1.951 1.999 482,282 -0.06(-3.04%)
Jun 25, 2002 2.087 2.127 2.060 2.062 123,441 -0.01(-0.50%)
Jun 21, 2002 2.045 2.055 2.045 2.073 168,798 +0.05(+2.23%)
Jun 20, 2002 2.008 2.107 1.986 2.027 322,670 +0.03(+1.75%)
Jun 19, 2002 2.125 2.125 1.986 1.993 187,171 -0.11(-5.45%)
Jun 18, 2002 2.212 2.236 2.090 2.107 547,161 -0.12(-5.32%)
Jun 17, 2002 2.238 2.240 2.210 2.226 174,540 -0.02(-0.93%)
Jun 14, 2002 2.421 2.421 2.212 2.247 217,601 -0.24(-9.54%)
Jun 12, 2002 2.451 2.494 2.451 2.484 107,365 +0.04(+1.49%)
Jun 11, 2002 2.465 2.468 2.440 2.447 324,392 -0.02(-0.85%)
Jun 10, 2002 2.438 2.470 2.438 2.468 72,916 +0.03(+1.21%)
Jun 07, 2002 2.404 2.438 2.386 2.438 114,829 +0.03(+1.38%)
Jun 06, 2002 2.430 2.433 2.402 2.405 81,528 -0.03(-1.15%)
Jun 05, 2002 2.404 2.473 2.404 2.433 111,958 -0.04(-1.62%)
May 31, 2002 2.665 2.665 2.473 2.473 320,947 -0.37(-12.94%)
May 28, 2002 2.856 2.872 2.813 2.841 283,054 -0.02(-0.55%)
May 27, 2002 2.928 2.928 2.856 2.856 41,338 +0.00(+0.00%)
May 24, 2002 2.928 2.928 2.856 2.856 41,338 -0.07(-2.44%)
May 23, 2002 3.004 3.004 2.926 2.928 73,490 -0.08(-2.55%)
May 22, 2002 2.956 3.004 2.923 3.004 233,103 +0.03(+1.05%)
May 21, 2002 2.961 3.004 2.961 2.973 225,065 +0.09(+3.27%)
May 20, 2002 2.874 2.884 2.856 2.879 84,399 +0.01(+0.18%)
May 17, 2002 2.863 2.883 2.863 2.874 60,859 +0.01(+0.36%)
May 16, 2002 2.900 2.935 2.862 2.863 49,950 -0.04(-1.26%)
May 15, 2002 2.874 2.909 2.848 2.900 68,323 +0.03(+1.03%)
May 14, 2002 2.829 2.884 2.816 2.870 80,954 +0.04(+1.48%)
May 13, 2002 2.839 2.865 2.822 2.829 99,327 -0.01(-0.37%)
May 10, 2002 2.917 2.926 2.839 2.839 219,897 -0.09(-3.09%)
May 09, 2002 2.891 2.961 2.884 2.930 219,323 +0.06(+1.94%)
May 08, 2002 2.787 2.891 2.769 2.874 343,339 +0.15(+5.43%)
May 07, 2002 2.839 2.842 2.726 2.726 253,198 -0.11(-3.99%)
May 06, 2002 2.996 2.999 2.839 2.839 803,804 -0.16(-5.34%)
May 03, 2002 2.977 3.004 2.977 2.999 39,041 +0.01(+0.17%)
May 02, 2002 2.856 2.994 2.856 2.994 194,635 +0.09(+3.24%)
May 01, 2002 2.931 2.931 2.900 2.900 28,707 -0.03(-1.19%)
Apr 30, 2002 2.865 2.935 2.865 2.935 122,293 +0.02(+0.60%)
Apr 29, 2002 2.928 2.928 2.900 2.917 35,597 +0.00(+0.00%)
Apr 26, 2002 2.978 2.978 2.912 2.917 52,821 -0.08(-2.62%)
Apr 25, 2002 2.978 3.039 2.970 2.996 129,757 +0.02(+0.64%)
Apr 24, 2002 2.917 3.004 2.917 2.977 119,996 +0.07(+2.40%)
Apr 23, 2002 2.883 2.917 2.879 2.907 24,114 +0.03(+1.03%)
Apr 22, 2002 2.935 2.935 2.874 2.877 79,232 -0.06(-2.02%)
Apr 19, 2002 2.947 2.973 2.935 2.937 60,859 -0.01(-0.35%)
Apr 18, 2002 2.943 2.970 2.938 2.947 36,171 -0.01(-0.47%)
Apr 17, 2002 3.036 3.036 2.961 2.961 71,194 -0.07(-2.47%)
Apr 16, 2002 3.004 3.057 2.996 3.036 104,494 +0.01(+0.46%)
Apr 15, 2002 3.013 3.048 3.013 3.022 59,711 +0.01(+0.29%)
Apr 12, 2002 2.982 3.013 2.968 3.013 194,061 +0.03(+1.17%)
Apr 11, 2002 2.970 3.022 2.961 2.978 195,209 -0.01(-0.29%)
Apr 10, 2002 2.848 2.987 2.848 2.987 337,597 +0.14(+4.96%)
Apr 09, 2002 2.822 2.848 2.822 2.846 213,582 +0.03(+0.99%)
Apr 08, 2002 2.735 2.822 2.733 2.818 159,612 +0.07(+2.73%)
Apr 05, 2002 2.731 2.743 2.731 2.743 45,931 -0.01(-0.19%)
Apr 04, 2002 2.735 2.752 2.691 2.748 41,912 +0.02(+0.83%)
Apr 03, 2002 2.752 2.752 2.726 2.726 55,118 -0.02(-0.70%)
Apr 02, 2002 2.787 2.788 2.691 2.745 796,340 -0.03(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.